30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230801 | 185100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 18084 |
| 3 | 20230801 | 185000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20230801 | 184900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20230801 | 184800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20230801 | 184700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20230801 | 184600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20230801 | 184500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20230801 | 184400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20230801 | 184300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20230801 | 184200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20230801 | 184100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20230801 | 184000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20230801 | 183900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20230801 | 183800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20230801 | 183700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20230801 | 183600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20230801 | 183500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20230801 | 183400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20230801 | 183300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20230801 | 183200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20230801 | 183100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20230801 | 183000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20230801 | 182900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20230801 | 182800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20230801 | 182700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20230801 | 182600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20230801 | 182500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20230801 | 182400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20230801 | 182300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20230801 | 182200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20230801 | 182100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 18084 |
| 33 | 20230801 | 182000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20230801 | 181900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20230801 | 181800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20230801 | 181700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20230801 | 181600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20230801 | 181500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20230801 | 181400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20230801 | 181300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20230801 | 181200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20230801 | 181100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20230801 | 181000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20230801 | 180900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20230801 | 180800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20230801 | 180700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20230801 | 180600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20230801 | 180500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20230801 | 180400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20230801 | 180300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20230801 | 180200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20230801 | 180100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20230801 | 180000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20230801 | 175900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20230801 | 175800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20230801 | 175700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20230801 | 175600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20230801 | 175500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20230801 | 175400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20230801 | 175300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20230801 | 175200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20230801 | 175100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 18084 |
| 63 | 20230801 | 175000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20230801 | 174900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20230801 | 174800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20230801 | 174700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20230801 | 174600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20230801 | 174500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20230801 | 174400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20230801 | 174300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20230801 | 174200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20230801 | 174100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20230801 | 174000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20230801 | 173900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20230801 | 173800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20230801 | 173700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20230801 | 173600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20230801 | 173500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20230801 | 173400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20230801 | 173300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20230801 | 173200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20230801 | 173100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20230801 | 173000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20230801 | 172900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20230801 | 172800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20230801 | 172700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20230801 | 172600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20230801 | 172500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20230801 | 172400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20230801 | 172300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20230801 | 172200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20230801 | 172100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 18084 |
| 93 | 20230801 | 172000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20230801 | 171900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20230801 | 171800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20230801 | 171700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20230801 | 171600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20230801 | 171500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20230801 | 171400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20230801 | 171300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20230801 | 171200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20230801 | 171100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20230801 | 171000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20230801 | 170900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20230801 | 170800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20230801 | 170700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20230801 | 170600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20230801 | 170500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20230801 | 170400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20230801 | 170300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20230801 | 170200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20230801 | 170100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20230801 | 170000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20230801 | 165900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20230801 | 165800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20230801 | 165700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20230801 | 165600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20230801 | 165500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20230801 | 165400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20230801 | 165300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20230801 | 165200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20230801 | 165100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 18084 |
| 123 | 20230801 | 165000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20230801 | 164900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20230801 | 164800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20230801 | 164700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20230801 | 164600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20230801 | 164500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20230801 | 164400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20230801 | 164300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20230801 | 164200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20230801 | 164100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20230801 | 164000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20230801 | 163900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20230801 | 163800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20230801 | 163700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20230801 | 163600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20230801 | 163500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20230801 | 163400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20230801 | 163300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20230801 | 163200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20230801 | 163100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20230801 | 163000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20230801 | 162900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20230801 | 162800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20230801 | 162700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20230801 | 162600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20230801 | 162500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20230801 | 162400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20230801 | 162300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20230801 | 162200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20230801 | 162100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 18084 |
| 153 | 20230801 | 162000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20230801 | 161900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20230801 | 161800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20230801 | 161700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20230801 | 161600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20230801 | 161500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20230801 | 161400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20230801 | 161300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20230801 | 161200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20230801 | 161100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20230801 | 161000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20230801 | 160900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20230801 | 160800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20230801 | 160700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20230801 | 160600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20230801 | 160500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20230801 | 160400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20230801 | 160300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20230801 | 160200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20230801 | 160100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20230801 | 160000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20230801 | 155900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20230801 | 155800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20230801 | 155700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20230801 | 155600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20230801 | 155500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20230801 | 155400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20230801 | 155300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20230801 | 155200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20230801 | 155100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 18084 |
| 183 | 20230801 | 155000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20230801 | 154900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20230801 | 154800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20230801 | 154700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20230801 | 154600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20230801 | 154500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20230801 | 154400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20230801 | 154300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20230801 | 154200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20230801 | 154100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20230801 | 154000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20230801 | 153900 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20230801 | 153800 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20230801 | 153700 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20230801 | 153600 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20230801 | 153500 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20230801 | 153400 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20230801 | 153300 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20230801 | 153200 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20230801 | 153100 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20230801 | 153000 | 6686197505 | 4400 | 4400 | 4400 | 4400 | 18084 |
| 204 | 20230801 | 152900 | 6606627905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20230801 | 152800 | 6606627905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20230801 | 152700 | 6606627905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20230801 | 152600 | 6606627905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20230801 | 152500 | 6606627905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20230801 | 152400 | 6606627905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20230801 | 152300 | 6606627905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20230801 | 152200 | 6606627905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20230801 | 152100 | 6606627905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 213 | 20230801 | 152000 | 6606627905 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20230801 | 151900 | 6606627905 | 4400 | 4395 | 4400 | 4395 | 5777 |
| 215 | 20230801 | 151800 | 6581221575 | 4400 | 4400 | 4400 | 4395 | 706 |
| 216 | 20230801 | 151700 | 6578116385 | 4400 | 4400 | 4400 | 4395 | 1953 |
| 217 | 20230801 | 151600 | 6569523495 | 4395 | 4395 | 4400 | 4395 | 1056 |
| 218 | 20230801 | 151500 | 6564877275 | 4395 | 4395 | 4400 | 4395 | 862 |
| 219 | 20230801 | 151400 | 6561084985 | 4395 | 4385 | 4400 | 4385 | 1622 |
| 220 | 20230801 | 151300 | 6553961140 | 4400 | 4395 | 4400 | 4390 | 451 |
| 221 | 20230801 | 151200 | 6551978235 | 4400 | 4395 | 4400 | 4385 | 743 |
| 222 | 20230801 | 151100 | 6548712665 | 4385 | 4390 | 4395 | 4385 | 806 |
| 223 | 20230801 | 151000 | 6545174825 | 4390 | 4390 | 4395 | 4385 | 1149 |
| 224 | 20230801 | 150900 | 6540130710 | 4390 | 4390 | 4395 | 4390 | 1899 |
| 225 | 20230801 | 150800 | 6531793595 | 4395 | 4410 | 4410 | 4395 | 6283 |
| 226 | 20230801 | 150700 | 6504166065 | 4400 | 4410 | 4410 | 4400 | 4726 |
| 227 | 20230801 | 150600 | 6483353530 | 4410 | 4410 | 4410 | 4405 | 755 |
| 228 | 20230801 | 150500 | 6480023985 | 4410 | 4415 | 4415 | 4410 | 130 |
| 229 | 20230801 | 150400 | 6479450185 | 4405 | 4415 | 4415 | 4405 | 600 |
| 230 | 20230801 | 150300 | 6476806985 | 4410 | 4420 | 4420 | 4405 | 2111 |
| 231 | 20230801 | 150200 | 6467498810 | 4420 | 4415 | 4420 | 4415 | 244 |
| 232 | 20230801 | 150100 | 6466421430 | 4415 | 4415 | 4415 | 4405 | 1693 |
| 233 | 20230801 | 150000 | 6458955010 | 4415 | 4410 | 4415 | 4410 | 849 |
| 234 | 20230801 | 145900 | 6455206710 | 4410 | 4415 | 4425 | 4410 | 566 |
| 235 | 20230801 | 145800 | 6452709670 | 4425 | 4425 | 4425 | 4425 | 1043 |
| 236 | 20230801 | 145700 | 6448094395 | 4410 | 4430 | 4430 | 4410 | 6802 |
| 237 | 20230801 | 145600 | 6418049010 | 4425 | 4420 | 4425 | 4420 | 3135 |
| 238 | 20230801 | 145500 | 6404178235 | 4420 | 4420 | 4420 | 4410 | 1896 |
| 239 | 20230801 | 145400 | 6395797925 | 4420 | 4410 | 4420 | 4410 | 879 |
| 240 | 20230801 | 145300 | 6391917355 | 4420 | 4420 | 4425 | 4415 | 1739 |
| 241 | 20230801 | 145200 | 6384231175 | 4420 | 4410 | 4420 | 4410 | 5708 |
| 242 | 20230801 | 145100 | 6359015985 | 4410 | 4410 | 4415 | 4400 | 725 |
| 243 | 20230801 | 145000 | 6355817360 | 4415 | 4420 | 4420 | 4400 | 7522 |
| 244 | 20230801 | 144900 | 6322656985 | 4405 | 4400 | 4415 | 4395 | 3740 |
| 245 | 20230801 | 144800 | 6306167490 | 4380 | 4385 | 4400 | 4380 | 2860 |
| 246 | 20230801 | 144700 | 6293628370 | 4385 | 4405 | 4405 | 4385 | 2672 |
| 247 | 20230801 | 144600 | 6281901665 | 4405 | 4410 | 4415 | 4405 | 720 |
| 248 | 20230801 | 144500 | 6278723025 | 4400 | 4400 | 4410 | 4400 | 4692 |
| 249 | 20230801 | 144400 | 6258057685 | 4400 | 4400 | 4405 | 4395 | 189 |
| 250 | 20230801 | 144300 | 6257226380 | 4400 | 4390 | 4400 | 4390 | 781 |
| 251 | 20230801 | 144200 | 6253795505 | 4385 | 4390 | 4390 | 4385 | 4975 |
| 252 | 20230801 | 144100 | 6231977385 | 4390 | 4400 | 4400 | 4390 | 2591 |
| 253 | 20230801 | 144000 | 6220596885 | 4400 | 4400 | 4410 | 4395 | 456 |
| 254 | 20230801 | 143900 | 6218589365 | 4400 | 4410 | 4410 | 4400 | 4617 |
| 255 | 20230801 | 143800 | 6198263570 | 4410 | 4410 | 4415 | 4405 | 121 |
| 256 | 20230801 | 143700 | 6197729815 | 4415 | 4415 | 4415 | 4405 | 2536 |
| 257 | 20230801 | 143600 | 6186547225 | 4420 | 4415 | 4420 | 4415 | 1273 |
| 258 | 20230801 | 143500 | 6180924915 | 4415 | 4415 | 4420 | 4415 | 377 |
| 259 | 20230801 | 143400 | 6179259365 | 4415 | 4415 | 4415 | 4415 | 20 |
| 260 | 20230801 | 143300 | 6179171065 | 4420 | 4410 | 4420 | 4410 | 332 |
| 261 | 20230801 | 143200 | 6177705755 | 4405 | 4405 | 4410 | 4400 | 202 |
| 262 | 20230801 | 143100 | 6176815950 | 4405 | 4410 | 4410 | 4400 | 1692 |
| 263 | 20230801 | 143000 | 6169367035 | 4410 | 4420 | 4420 | 4410 | 582 |
| 264 | 20230801 | 142900 | 6166799995 | 4420 | 4415 | 4420 | 4415 | 1197 |
| 265 | 20230801 | 142800 | 6161509960 | 4415 | 4410 | 4415 | 4410 | 1538 |
| 266 | 20230801 | 142700 | 6154725505 | 4405 | 4390 | 4405 | 4390 | 1642 |
| 267 | 20230801 | 142600 | 6147504450 | 4390 | 4390 | 4390 | 4385 | 1373 |
| 268 | 20230801 | 142500 | 6141477230 | 4395 | 4395 | 4395 | 4390 | 931 |
| 269 | 20230801 | 142400 | 6137385490 | 4400 | 4400 | 4400 | 4385 | 24718 |
| 270 | 20230801 | 142300 | 6028745410 | 4400 | 4385 | 4400 | 4385 | 3237 |
| 271 | 20230801 | 142200 | 6014530325 | 4390 | 4385 | 4390 | 4385 | 1004 |
| 272 | 20230801 | 142100 | 6010122770 | 4385 | 4390 | 4390 | 4385 | 102 |
| 273 | 20230801 | 142000 | 6009674995 | 4385 | 4380 | 4385 | 4380 | 1827 |
| 274 | 20230801 | 141900 | 6001670545 | 4380 | 4380 | 4380 | 4375 | 117 |
| 275 | 20230801 | 141800 | 6001158095 | 4380 | 4380 | 4380 | 4375 | 575 |
| 276 | 20230801 | 141700 | 5998640415 | 4375 | 4370 | 4375 | 4370 | 844 |
| 277 | 20230801 | 141600 | 5994951510 | 4365 | 4365 | 4370 | 4365 | 859 |
| 278 | 20230801 | 141500 | 5991201910 | 4370 | 4370 | 4370 | 4365 | 555 |
| 279 | 20230801 | 141400 | 5988776815 | 4370 | 4370 | 4370 | 4370 | 653 |
| 280 | 20230801 | 141300 | 5985923205 | 4370 | 4375 | 4375 | 4370 | 203 |
| 281 | 20230801 | 141200 | 5985036080 | 4365 | 4375 | 4375 | 4365 | 7 |
| 282 | 20230801 | 141100 | 5985005475 | 4370 | 4370 | 4375 | 4370 | 2096 |
| 283 | 20230801 | 141000 | 5975843090 | 4375 | 4370 | 4375 | 4370 | 77 |
| 284 | 20230801 | 140900 | 5975506590 | 4375 | 4375 | 4375 | 4375 | 44 |
| 285 | 20230801 | 140800 | 5975314090 | 4375 | 4375 | 4375 | 4365 | 819 |
| 286 | 20230801 | 140700 | 5971734845 | 4375 | 4370 | 4375 | 4370 | 35 |
| 287 | 20230801 | 140600 | 5971581805 | 4375 | 4375 | 4375 | 4375 | 699 |
| 288 | 20230801 | 140500 | 5968523680 | 4380 | 4375 | 4380 | 4375 | 800 |
| 289 | 20230801 | 140400 | 5965019690 | 4380 | 4380 | 4380 | 4380 | 2 |
| 290 | 20230801 | 140300 | 5965010930 | 4375 | 4375 | 4375 | 4375 | 681 |
| 291 | 20230801 | 140200 | 5962031555 | 4375 | 4375 | 4375 | 4375 | 150 |
| 292 | 20230801 | 140100 | 5961375305 | 4375 | 4375 | 4375 | 4375 | 24 |
| 293 | 20230801 | 140000 | 5961270305 | 4375 | 4380 | 4380 | 4375 | 2107 |
| 294 | 20230801 | 135900 | 5952044445 | 4380 | 4385 | 4390 | 4380 | 259 |
| 295 | 20230801 | 135800 | 5950907460 | 4385 | 4380 | 4385 | 4380 | 1091 |
| 296 | 20230801 | 135700 | 5946123525 | 4380 | 4370 | 4380 | 4370 | 2598 |
| 297 | 20230801 | 135600 | 5934751250 | 4375 | 4370 | 4375 | 4365 | 3002 |
| 298 | 20230801 | 135500 | 5921630175 | 4360 | 4360 | 4370 | 4360 | 340 |
| 299 | 20230801 | 135400 | 5920146685 | 4360 | 4360 | 4370 | 4360 | 3241 |
| 300 | 20230801 | 135300 | 5906012070 | 4345 | 4345 | 4345 | 4345 | 400 |
| 301 | 20230801 | 135200 | 5904274070 | 4345 | 4350 | 4350 | 4340 | 662 |
| 302 | 20230801 | 135100 | 5901397520 | 4360 | 4360 | 4365 | 4360 | 1792 |
| 303 | 20230801 | 135000 | 5893583755 | 4350 | 4350 | 4360 | 4350 | 280 |
| 304 | 20230801 | 134900 | 5892364735 | 4350 | 4345 | 4350 | 4340 | 3488 |
| 305 | 20230801 | 134800 | 5877212290 | 4340 | 4345 | 4345 | 4340 | 3281 |
| 306 | 20230801 | 134700 | 5862972500 | 4345 | 4340 | 4345 | 4340 | 352 |
| 307 | 20230801 | 134600 | 5861444540 | 4340 | 4335 | 4350 | 4335 | 1452 |
| 308 | 20230801 | 134500 | 5855149840 | 4335 | 4335 | 4340 | 4330 | 6521 |
| 309 | 20230801 | 134400 | 5826892300 | 4335 | 4350 | 4350 | 4330 | 3061 |
| 310 | 20230801 | 134300 | 5813637785 | 4350 | 4345 | 4365 | 4325 | 15328 |
| 311 | 20230801 | 134200 | 5747247365 | 4355 | 4340 | 4355 | 4340 | 1650 |
| 312 | 20230801 | 134100 | 5740070870 | 4340 | 4365 | 4365 | 4340 | 5675 |
| 313 | 20230801 | 134000 | 5715406550 | 4365 | 4360 | 4365 | 4360 | 16 |
| 314 | 20230801 | 133900 | 5715336765 | 4355 | 4365 | 4365 | 4355 | 311 |
| 315 | 20230801 | 133800 | 5713982300 | 4375 | 4360 | 4375 | 4340 | 10645 |
| 316 | 20230801 | 133700 | 5667715255 | 4380 | 4380 | 4380 | 4350 | 3713 |
| 317 | 20230801 | 133600 | 5651548075 | 4350 | 4355 | 4380 | 4350 | 8093 |
| 318 | 20230801 | 133500 | 5616319940 | 4355 | 4385 | 4385 | 4355 | 3903 |
| 319 | 20230801 | 133400 | 5599284480 | 4385 | 4380 | 4385 | 4380 | 1233 |
| 320 | 20230801 | 133300 | 5593882590 | 4375 | 4355 | 4385 | 4355 | 5695 |
| 321 | 20230801 | 133200 | 5568967835 | 4355 | 4340 | 4365 | 4335 | 5098 |
| 322 | 20230801 | 133100 | 5546782850 | 4340 | 4350 | 4350 | 4335 | 1847 |
| 323 | 20230801 | 133000 | 5538770045 | 4350 | 4350 | 4355 | 4350 | 936 |
| 324 | 20230801 | 132900 | 5534695940 | 4335 | 4360 | 4360 | 4330 | 6769 |
| 325 | 20230801 | 132800 | 5505352230 | 4360 | 4350 | 4360 | 4335 | 3737 |
| 326 | 20230801 | 132700 | 5489102155 | 4350 | 4355 | 4355 | 4350 | 1205 |
| 327 | 20230801 | 132600 | 5483860155 | 4350 | 4350 | 4365 | 4345 | 1939 |
| 328 | 20230801 | 132500 | 5475426530 | 4355 | 4360 | 4360 | 4350 | 15763 |
| 329 | 20230801 | 132400 | 5406823155 | 4360 | 4365 | 4370 | 4360 | 5577 |
| 330 | 20230801 | 132300 | 5382502320 | 4370 | 4380 | 4380 | 4370 | 349 |
| 331 | 20230801 | 132200 | 5380975225 | 4380 | 4375 | 4385 | 4365 | 4032 |
| 332 | 20230801 | 132100 | 5363338740 | 4375 | 4385 | 4385 | 4370 | 10006 |
| 333 | 20230801 | 132000 | 5319522045 | 4390 | 4395 | 4395 | 4385 | 3532 |
| 334 | 20230801 | 131900 | 5304016740 | 4390 | 4395 | 4410 | 4390 | 3049 |
| 335 | 20230801 | 131800 | 5290617400 | 4400 | 4405 | 4410 | 4400 | 31709 |
| 336 | 20230801 | 131700 | 5151025515 | 4410 | 4415 | 4415 | 4405 | 3091 |
| 337 | 20230801 | 131600 | 5137389150 | 4415 | 4420 | 4420 | 4415 | 815 |
| 338 | 20230801 | 131500 | 5133787120 | 4420 | 4410 | 4420 | 4410 | 1001 |
| 339 | 20230801 | 131400 | 5129371575 | 4410 | 4410 | 4410 | 4410 | 453 |
| 340 | 20230801 | 131300 | 5127373845 | 4410 | 4420 | 4420 | 4405 | 1898 |
| 341 | 20230801 | 131200 | 5119009200 | 4420 | 4415 | 4420 | 4405 | 5646 |
| 342 | 20230801 | 131100 | 5094110220 | 4415 | 4410 | 4415 | 4405 | 5636 |
| 343 | 20230801 | 131000 | 5069256500 | 4410 | 4420 | 4420 | 4410 | 3745 |
| 344 | 20230801 | 130900 | 5052731180 | 4420 | 4415 | 4420 | 4415 | 132 |
| 345 | 20230801 | 130800 | 5052148395 | 4415 | 4420 | 4420 | 4415 | 1680 |
| 346 | 20230801 | 130700 | 5044729260 | 4420 | 4420 | 4420 | 4420 | 800 |
| 347 | 20230801 | 130600 | 5041193260 | 4420 | 4415 | 4425 | 4415 | 545 |
| 348 | 20230801 | 130500 | 5038784300 | 4415 | 4420 | 4420 | 4415 | 361 |
| 349 | 20230801 | 130400 | 5037188750 | 4420 | 4415 | 4420 | 4410 | 847 |
| 350 | 20230801 | 130300 | 5033449585 | 4415 | 4435 | 4435 | 4415 | 5130 |
| 351 | 20230801 | 130200 | 5010784325 | 4435 | 4440 | 4440 | 4425 | 5255 |
| 352 | 20230801 | 130100 | 4987481520 | 4440 | 4440 | 4440 | 4435 | 482 |
| 353 | 20230801 | 130000 | 4985343700 | 4435 | 4435 | 4435 | 4430 | 276 |
| 354 | 20230801 | 125900 | 4984119675 | 4435 | 4430 | 4440 | 4425 | 2719 |
| 355 | 20230801 | 125800 | 4972069520 | 4425 | 4430 | 4430 | 4425 | 733 |
| 356 | 20230801 | 125700 | 4968823345 | 4430 | 4435 | 4435 | 4430 | 647 |
| 357 | 20230801 | 125600 | 4965954815 | 4435 | 4440 | 4450 | 4435 | 3780 |
| 358 | 20230801 | 125500 | 4949189850 | 4445 | 4450 | 4450 | 4440 | 6120 |
| 359 | 20230801 | 125400 | 4921986990 | 4445 | 4445 | 4445 | 4445 | 106 |
| 360 | 20230801 | 125300 | 4921515820 | 4445 | 4445 | 4445 | 4445 | 1383 |
| 361 | 20230801 | 125200 | 4915368385 | 4445 | 4455 | 4455 | 4445 | 3155 |
| 362 | 20230801 | 125100 | 4901328520 | 4450 | 4455 | 4455 | 4450 | 1443 |
| 363 | 20230801 | 125000 | 4894900015 | 4455 | 4450 | 4460 | 4450 | 1521 |
| 364 | 20230801 | 124900 | 4888123865 | 4450 | 4455 | 4460 | 4450 | 1798 |
| 365 | 20230801 | 124800 | 4880113750 | 4455 | 4465 | 4470 | 4455 | 1850 |
| 366 | 20230801 | 124700 | 4871863695 | 4470 | 4470 | 4470 | 4465 | 460 |
| 367 | 20230801 | 124600 | 4869809035 | 4470 | 4470 | 4470 | 4470 | 587 |
| 368 | 20230801 | 124500 | 4867185145 | 4480 | 4470 | 4480 | 4470 | 663 |
| 369 | 20230801 | 124400 | 4864217595 | 4475 | 4470 | 4480 | 4470 | 84 |
| 370 | 20230801 | 124300 | 4863841765 | 4470 | 4485 | 4485 | 4470 | 10486 |
| 371 | 20230801 | 124200 | 4816957745 | 4485 | 4485 | 4490 | 4485 | 1652 |
| 372 | 20230801 | 124100 | 4809548300 | 4485 | 4475 | 4485 | 4475 | 399 |
| 373 | 20230801 | 124000 | 4807762635 | 4485 | 4485 | 4485 | 4475 | 1050 |
| 374 | 20230801 | 123900 | 4803061830 | 4480 | 4485 | 4485 | 4475 | 140 |
| 375 | 20230801 | 123800 | 4802435060 | 4475 | 4480 | 4485 | 4475 | 976 |
| 376 | 20230801 | 123700 | 4798064945 | 4485 | 4485 | 4485 | 4485 | 0 |
| 377 | 20230801 | 123600 | 4798064945 | 4485 | 4490 | 4490 | 4480 | 2764 |
| 378 | 20230801 | 123500 | 4785672020 | 4485 | 4485 | 4485 | 4485 | 88 |
| 379 | 20230801 | 123400 | 4785277340 | 4495 | 4485 | 4495 | 4485 | 3984 |
| 380 | 20230801 | 123300 | 4767398310 | 4485 | 4495 | 4495 | 4485 | 1358 |
| 381 | 20230801 | 123200 | 4761300890 | 4490 | 4490 | 4495 | 4490 | 969 |
| 382 | 20230801 | 123100 | 4756946190 | 4485 | 4480 | 4490 | 4480 | 1152 |
| 383 | 20230801 | 123000 | 4751779370 | 4485 | 4485 | 4485 | 4480 | 434 |
| 384 | 20230801 | 122900 | 4749833130 | 4485 | 4490 | 4495 | 4485 | 2580 |
| 385 | 20230801 | 122800 | 4738236855 | 4490 | 4480 | 4490 | 4475 | 2472 |
| 386 | 20230801 | 122700 | 4727150335 | 4480 | 4480 | 4480 | 4475 | 3526 |
| 387 | 20230801 | 122600 | 4711354775 | 4480 | 4475 | 4480 | 4475 | 3266 |
| 388 | 20230801 | 122500 | 4696726295 | 4475 | 4470 | 4475 | 4465 | 3544 |
| 389 | 20230801 | 122400 | 4680880820 | 4470 | 4465 | 4470 | 4465 | 1400 |
| 390 | 20230801 | 122300 | 4674623090 | 4465 | 4470 | 4470 | 4465 | 267 |
| 391 | 20230801 | 122200 | 4673430930 | 4465 | 4470 | 4470 | 4465 | 785 |
| 392 | 20230801 | 122100 | 4669922205 | 4465 | 4460 | 4465 | 4460 | 891 |
| 393 | 20230801 | 122000 | 4665948080 | 4460 | 4465 | 4465 | 4460 | 6405 |
| 394 | 20230801 | 121900 | 4637380320 | 4465 | 4460 | 4465 | 4460 | 175 |
| 395 | 20230801 | 121800 | 4636599775 | 4465 | 4465 | 4465 | 4460 | 208 |
| 396 | 20230801 | 121700 | 4635671095 | 4470 | 4470 | 4470 | 4470 | 10 |
| 397 | 20230801 | 121600 | 4635626395 | 4470 | 4470 | 4470 | 4460 | 1454 |
| 398 | 20230801 | 121500 | 4629141045 | 4460 | 4470 | 4470 | 4460 | 2193 |
| 399 | 20230801 | 121400 | 4619341005 | 4475 | 4475 | 4475 | 4475 | 9 |
| 400 | 20230801 | 121300 | 4619300730 | 4475 | 4475 | 4475 | 4475 | 965 |
| 401 | 20230801 | 121200 | 4614982355 | 4475 | 4470 | 4475 | 4470 | 53 |
| 402 | 20230801 | 121100 | 4614745365 | 4470 | 4470 | 4470 | 4470 | 177 |
| 403 | 20230801 | 121000 | 4613954175 | 4470 | 4470 | 4470 | 4465 | 401 |
| 404 | 20230801 | 120900 | 4612161710 | 4475 | 4465 | 4475 | 4465 | 626 |
| 405 | 20230801 | 120800 | 4609365520 | 4475 | 4470 | 4475 | 4465 | 186 |
| 406 | 20230801 | 120700 | 4608534565 | 4470 | 4475 | 4475 | 4470 | 341 |
| 407 | 20230801 | 120600 | 4607009095 | 4475 | 4460 | 4475 | 4460 | 327 |
| 408 | 20230801 | 120500 | 4605549160 | 4460 | 4465 | 4465 | 4460 | 621 |
| 409 | 20230801 | 120400 | 4602779195 | 4465 | 4470 | 4470 | 4465 | 1302 |
| 410 | 20230801 | 120300 | 4596959875 | 4475 | 4470 | 4480 | 4470 | 181 |
| 411 | 20230801 | 120200 | 4596150675 | 4470 | 4480 | 4480 | 4470 | 988 |
| 412 | 20230801 | 120100 | 4591729225 | 4480 | 4470 | 4480 | 4470 | 8159 |
| 413 | 20230801 | 120000 | 4555188145 | 4475 | 4460 | 4475 | 4460 | 1228 |
| 414 | 20230801 | 115900 | 4549699970 | 4465 | 4460 | 4465 | 4460 | 299 |
| 415 | 20230801 | 115800 | 4548364975 | 4465 | 4455 | 4465 | 4455 | 3249 |
| 416 | 20230801 | 115700 | 4533886410 | 4455 | 4450 | 4455 | 4450 | 100 |
| 417 | 20230801 | 115600 | 4533440970 | 4455 | 4460 | 4465 | 4455 | 2902 |
| 418 | 20230801 | 115500 | 4520503215 | 4460 | 4440 | 4465 | 4440 | 4611 |
| 419 | 20230801 | 115400 | 4499955520 | 4440 | 4445 | 4450 | 4440 | 1094 |
| 420 | 20230801 | 115300 | 4495095030 | 4445 | 4450 | 4455 | 4440 | 611 |
| 421 | 20230801 | 115200 | 4492380275 | 4455 | 4445 | 4455 | 4440 | 129 |
| 422 | 20230801 | 115100 | 4491805965 | 4440 | 4450 | 4450 | 4440 | 2748 |
| 423 | 20230801 | 115000 | 4479589500 | 4450 | 4445 | 4450 | 4440 | 1569 |
| 424 | 20230801 | 114900 | 4472614870 | 4450 | 4455 | 4455 | 4435 | 4386 |
| 425 | 20230801 | 114800 | 4453151660 | 4455 | 4455 | 4455 | 4435 | 1952 |
| 426 | 20230801 | 114700 | 4444484105 | 4455 | 4450 | 4455 | 4450 | 262 |
| 427 | 20230801 | 114600 | 4443317545 | 4450 | 4450 | 4455 | 4450 | 121 |
| 428 | 20230801 | 114500 | 4442778745 | 4455 | 4440 | 4455 | 4440 | 66 |
| 429 | 20230801 | 114400 | 4442485075 | 4440 | 4445 | 4450 | 4440 | 5048 |
| 430 | 20230801 | 114300 | 4420049685 | 4445 | 4445 | 4445 | 4440 | 1340 |
| 431 | 20230801 | 114200 | 4414093540 | 4445 | 4445 | 4445 | 4445 | 205 |
| 432 | 20230801 | 114100 | 4413182315 | 4445 | 4445 | 4445 | 4445 | 118 |
| 433 | 20230801 | 114000 | 4412657805 | 4445 | 4450 | 4450 | 4445 | 1124 |
| 434 | 20230801 | 113900 | 4407661585 | 4450 | 4455 | 4455 | 4450 | 320 |
| 435 | 20230801 | 113800 | 4406237540 | 4450 | 4455 | 4455 | 4450 | 650 |
| 436 | 20230801 | 113700 | 4403344570 | 4450 | 4455 | 4455 | 4450 | 123 |
| 437 | 20230801 | 113600 | 4402797125 | 4455 | 4455 | 4455 | 4455 | 152 |
| 438 | 20230801 | 113500 | 4402119965 | 4455 | 4455 | 4460 | 4440 | 207 |
| 439 | 20230801 | 113400 | 4401199140 | 4455 | 4460 | 4460 | 4455 | 453 |
| 440 | 20230801 | 113300 | 4399178980 | 4460 | 4460 | 4460 | 4455 | 330 |
| 441 | 20230801 | 113200 | 4397707310 | 4460 | 4435 | 4460 | 4435 | 1018 |
| 442 | 20230801 | 113100 | 4393182920 | 4435 | 4435 | 4435 | 4430 | 285 |
| 443 | 20230801 | 113000 | 4391919170 | 4435 | 4435 | 4435 | 4435 | 309 |
| 444 | 20230801 | 112900 | 4390548755 | 4435 | 4435 | 4435 | 4425 | 122 |
| 445 | 20230801 | 112800 | 4390008700 | 4435 | 4440 | 4440 | 4435 | 80 |
| 446 | 20230801 | 112700 | 4389653700 | 4440 | 4450 | 4455 | 4440 | 2617 |
| 447 | 20230801 | 112600 | 4378015860 | 4450 | 4455 | 4455 | 4450 | 230 |
| 448 | 20230801 | 112500 | 4376992090 | 4455 | 4455 | 4455 | 4450 | 518 |
| 449 | 20230801 | 112400 | 4374686905 | 4455 | 4450 | 4455 | 4415 | 6429 |
| 450 | 20230801 | 112300 | 4346177555 | 4450 | 4445 | 4450 | 4440 | 1538 |
| 451 | 20230801 | 112200 | 4339344995 | 4450 | 4440 | 4450 | 4425 | 2234 |
| 452 | 20230801 | 112100 | 4329436040 | 4430 | 4440 | 4440 | 4430 | 1136 |
| 453 | 20230801 | 112000 | 4324402185 | 4430 | 4430 | 4435 | 4430 | 3336 |
| 454 | 20230801 | 111900 | 4309616385 | 4430 | 4440 | 4440 | 4430 | 1991 |
| 455 | 20230801 | 111800 | 4300790525 | 4430 | 4420 | 4430 | 4420 | 3258 |
| 456 | 20230801 | 111700 | 4286364765 | 4425 | 4435 | 4440 | 4425 | 4866 |
| 457 | 20230801 | 111600 | 4264806185 | 4440 | 4435 | 4440 | 4435 | 5955 |
| 458 | 20230801 | 111500 | 4238395535 | 4440 | 4440 | 4440 | 4435 | 2879 |
| 459 | 20230801 | 111400 | 4225613275 | 4445 | 4445 | 4450 | 4445 | 1672 |
| 460 | 20230801 | 111300 | 4218180945 | 4450 | 4455 | 4460 | 4450 | 3389 |
| 461 | 20230801 | 111200 | 4203097320 | 4450 | 4455 | 4460 | 4450 | 8225 |
| 462 | 20230801 | 111100 | 4166471490 | 4450 | 4460 | 4460 | 4450 | 5361 |
| 463 | 20230801 | 111000 | 4142605010 | 4455 | 4465 | 4465 | 4455 | 10769 |
| 464 | 20230801 | 110900 | 4094533185 | 4470 | 4470 | 4475 | 4465 | 4552 |
| 465 | 20230801 | 110800 | 4074187540 | 4470 | 4475 | 4480 | 4470 | 2571 |
| 466 | 20230801 | 110700 | 4062672590 | 4480 | 4480 | 4480 | 4475 | 426 |
| 467 | 20230801 | 110600 | 4060764115 | 4480 | 4475 | 4480 | 4470 | 1751 |
| 468 | 20230801 | 110500 | 4052921910 | 4470 | 4465 | 4470 | 4465 | 1274 |
| 469 | 20230801 | 110400 | 4047228420 | 4465 | 4475 | 4475 | 4460 | 9153 |
| 470 | 20230801 | 110300 | 4006349010 | 4480 | 4470 | 4480 | 4470 | 641 |
| 471 | 20230801 | 110200 | 4003480645 | 4475 | 4475 | 4475 | 4470 | 541 |
| 472 | 20230801 | 110100 | 4001060290 | 4475 | 4475 | 4475 | 4470 | 2959 |
| 473 | 20230801 | 110000 | 3987828875 | 4475 | 4500 | 4500 | 4475 | 2786 |
| 474 | 20230801 | 105900 | 3975331215 | 4500 | 4490 | 4500 | 4490 | 3937 |
| 475 | 20230801 | 105800 | 3957629570 | 4495 | 4490 | 4495 | 4485 | 1815 |
| 476 | 20230801 | 105700 | 3949481855 | 4485 | 4500 | 4500 | 4485 | 7881 |
| 477 | 20230801 | 105600 | 3914061690 | 4500 | 4500 | 4500 | 4495 | 6555 |
| 478 | 20230801 | 105500 | 3884569405 | 4500 | 4490 | 4500 | 4490 | 4441 |
| 479 | 20230801 | 105400 | 3864615850 | 4495 | 4475 | 4495 | 4475 | 5681 |
| 480 | 20230801 | 105300 | 3839136445 | 4470 | 4465 | 4475 | 4460 | 862 |
| 481 | 20230801 | 105200 | 3835284760 | 4465 | 4465 | 4465 | 4465 | 155 |
| 482 | 20230801 | 105100 | 3834592685 | 4460 | 4450 | 4460 | 4450 | 972 |
| 483 | 20230801 | 105000 | 3830260805 | 4450 | 4460 | 4465 | 4450 | 2023 |
| 484 | 20230801 | 104900 | 3821242655 | 4460 | 4460 | 4460 | 4460 | 497 |
| 485 | 20230801 | 104800 | 3819026035 | 4460 | 4450 | 4460 | 4450 | 3711 |
| 486 | 20230801 | 104700 | 3802508685 | 4450 | 4435 | 4450 | 4435 | 5360 |
| 487 | 20230801 | 104600 | 3778657815 | 4445 | 4440 | 4445 | 4435 | 9958 |
| 488 | 20230801 | 104500 | 3734435725 | 4435 | 4430 | 4435 | 4430 | 2062 |
| 489 | 20230801 | 104400 | 3725295955 | 4430 | 4435 | 4435 | 4430 | 508 |
| 490 | 20230801 | 104300 | 3723043225 | 4430 | 4435 | 4440 | 4430 | 2282 |
| 491 | 20230801 | 104200 | 3712922560 | 4440 | 4435 | 4440 | 4435 | 3282 |
| 492 | 20230801 | 104100 | 3698366770 | 4440 | 4440 | 4440 | 4435 | 1212 |
| 493 | 20230801 | 104000 | 3692990185 | 4440 | 4435 | 4440 | 4435 | 3428 |
| 494 | 20230801 | 103900 | 3677786955 | 4430 | 4430 | 4435 | 4430 | 893 |
| 495 | 20230801 | 103800 | 3673829835 | 4430 | 4435 | 4435 | 4430 | 1541 |
| 496 | 20230801 | 103700 | 3667002390 | 4430 | 4440 | 4440 | 4430 | 1149 |
| 497 | 20230801 | 103600 | 3661906945 | 4435 | 4445 | 4445 | 4435 | 618 |
| 498 | 20230801 | 103500 | 3659162430 | 4445 | 4445 | 4445 | 4445 | 5558 |
| 499 | 20230801 | 103400 | 3634457120 | 4445 | 4430 | 4445 | 4430 | 2003 |
| 500 | 20230801 | 103300 | 3625567430 | 4435 | 4430 | 4440 | 4430 | 971 |
| 501 | 20230801 | 103200 | 3621257005 | 4430 | 4440 | 4440 | 4425 | 1412 |
| 502 | 20230801 | 103100 | 3615001830 | 4440 | 4440 | 4440 | 4430 | 227 |
| 503 | 20230801 | 103000 | 3613995100 | 4440 | 4435 | 4440 | 4435 | 89 |
| 504 | 20230801 | 102900 | 3613599985 | 4440 | 4440 | 4440 | 4430 | 1463 |
| 505 | 20230801 | 102800 | 3607109975 | 4440 | 4435 | 4440 | 4435 | 219 |
| 506 | 20230801 | 102700 | 3606138330 | 4435 | 4445 | 4450 | 4425 | 2720 |
| 507 | 20230801 | 102600 | 3594094420 | 4435 | 4455 | 4455 | 4435 | 1487 |
| 508 | 20230801 | 102500 | 3587476845 | 4455 | 4445 | 4455 | 4445 | 1072 |
| 509 | 20230801 | 102400 | 3582706465 | 4450 | 4430 | 4450 | 4430 | 1823 |
| 510 | 20230801 | 102300 | 3574618005 | 4425 | 4430 | 4435 | 4425 | 1132 |
| 511 | 20230801 | 102200 | 3569605390 | 4430 | 4435 | 4435 | 4410 | 2564 |
| 512 | 20230801 | 102100 | 3558288975 | 4440 | 4435 | 4440 | 4405 | 18436 |
| 513 | 20230801 | 102000 | 3476830210 | 4435 | 4445 | 4445 | 4435 | 868 |
| 514 | 20230801 | 101900 | 3472979660 | 4440 | 4435 | 4445 | 4435 | 1520 |
| 515 | 20230801 | 101800 | 3466237255 | 4455 | 4465 | 4470 | 4435 | 3058 |
| 516 | 20230801 | 101700 | 3452622075 | 4460 | 4435 | 4460 | 4435 | 5373 |
| 517 | 20230801 | 101600 | 3428691805 | 4435 | 4445 | 4445 | 4435 | 4349 |
| 518 | 20230801 | 101500 | 3409385215 | 4445 | 4450 | 4450 | 4440 | 4196 |
| 519 | 20230801 | 101400 | 3390733335 | 4445 | 4470 | 4470 | 4445 | 5820 |
| 520 | 20230801 | 101300 | 3364804685 | 4475 | 4485 | 4490 | 4470 | 3595 |
| 521 | 20230801 | 101200 | 3348699080 | 4485 | 4495 | 4500 | 4485 | 1124 |
| 522 | 20230801 | 101100 | 3343650570 | 4500 | 4495 | 4500 | 4495 | 4422 |
| 523 | 20230801 | 101000 | 3323773565 | 4495 | 4490 | 4500 | 4490 | 1634 |
| 524 | 20230801 | 100900 | 3316430840 | 4490 | 4490 | 4500 | 4475 | 1987 |
| 525 | 20230801 | 100800 | 3307524650 | 4500 | 4510 | 4510 | 4480 | 2038 |
| 526 | 20230801 | 100700 | 3298354485 | 4510 | 4515 | 4515 | 4510 | 1033 |
| 527 | 20230801 | 100600 | 3293694810 | 4515 | 4480 | 4515 | 4480 | 7933 |
| 528 | 20230801 | 100500 | 3258018990 | 4480 | 4480 | 4480 | 4475 | 6236 |
| 529 | 20230801 | 100400 | 3230085205 | 4480 | 4490 | 4490 | 4480 | 2496 |
| 530 | 20230801 | 100300 | 3218889160 | 4505 | 4475 | 4515 | 4470 | 14656 |
| 531 | 20230801 | 100200 | 3152902090 | 4470 | 4485 | 4490 | 4465 | 11337 |
| 532 | 20230801 | 100100 | 3102153580 | 4485 | 4515 | 4515 | 4485 | 11175 |
| 533 | 20230801 | 100000 | 3051857945 | 4515 | 4505 | 4520 | 4505 | 4299 |
| 534 | 20230801 | 095900 | 3032453530 | 4510 | 4535 | 4535 | 4510 | 13550 |
| 535 | 20230801 | 095800 | 2971172890 | 4535 | 4535 | 4545 | 4520 | 8302 |
| 536 | 20230801 | 095700 | 2933523995 | 4540 | 4515 | 4545 | 4510 | 27040 |
| 537 | 20230801 | 095600 | 2811100625 | 4510 | 4500 | 4510 | 4495 | 38356 |
| 538 | 20230801 | 095500 | 2638471200 | 4500 | 4465 | 4500 | 4465 | 50730 |
| 539 | 20230801 | 095400 | 2411030360 | 4470 | 4465 | 4470 | 4460 | 12299 |
| 540 | 20230801 | 095300 | 2356077950 | 4460 | 4460 | 4465 | 4455 | 4587 |
| 541 | 20230801 | 095200 | 2335614960 | 4465 | 4460 | 4465 | 4455 | 1784 |
| 542 | 20230801 | 095100 | 2327660735 | 4450 | 4430 | 4465 | 4430 | 19154 |
| 543 | 20230801 | 095000 | 2242373300 | 4435 | 4430 | 4440 | 4430 | 13671 |
| 544 | 20230801 | 094900 | 2181698055 | 4435 | 4440 | 4440 | 4430 | 593 |
| 545 | 20230801 | 094800 | 2179068360 | 4435 | 4440 | 4445 | 4425 | 2712 |
| 546 | 20230801 | 094700 | 2167054275 | 4445 | 4435 | 4445 | 4435 | 3443 |
| 547 | 20230801 | 094600 | 2151754800 | 4440 | 4430 | 4445 | 4430 | 4970 |
| 548 | 20230801 | 094500 | 2129688600 | 4430 | 4430 | 4440 | 4430 | 6240 |
| 549 | 20230801 | 094400 | 2102032715 | 4430 | 4435 | 4445 | 4430 | 6586 |
| 550 | 20230801 | 094300 | 2072843375 | 4435 | 4445 | 4445 | 4430 | 894 |
| 551 | 20230801 | 094200 | 2068873730 | 4450 | 4410 | 4450 | 4405 | 6321 |
| 552 | 20230801 | 094100 | 2040890840 | 4410 | 4420 | 4425 | 4410 | 2353 |
| 553 | 20230801 | 094000 | 2030506835 | 4420 | 4420 | 4430 | 4420 | 1380 |
| 554 | 20230801 | 093900 | 2024402460 | 4410 | 4380 | 4415 | 4380 | 15193 |
| 555 | 20230801 | 093800 | 1957645525 | 4385 | 4400 | 4410 | 4380 | 18888 |
| 556 | 20230801 | 093700 | 1874611460 | 4400 | 4415 | 4415 | 4400 | 8213 |
| 557 | 20230801 | 093600 | 1838398020 | 4410 | 4415 | 4420 | 4405 | 5801 |
| 558 | 20230801 | 093500 | 1812820960 | 4410 | 4425 | 4430 | 4410 | 2792 |
| 559 | 20230801 | 093400 | 1800487225 | 4430 | 4445 | 4445 | 4420 | 17345 |
| 560 | 20230801 | 093300 | 1723547070 | 4445 | 4445 | 4450 | 4445 | 6371 |
| 561 | 20230801 | 093200 | 1695222135 | 4445 | 4445 | 4445 | 4445 | 1768 |
| 562 | 20230801 | 093100 | 1687363375 | 4445 | 4445 | 4445 | 4440 | 4303 |
| 563 | 20230801 | 093000 | 1668244535 | 4445 | 4450 | 4455 | 4440 | 8037 |
| 564 | 20230801 | 092900 | 1632510760 | 4450 | 4460 | 4460 | 4450 | 3886 |
| 565 | 20230801 | 092800 | 1615199835 | 4455 | 4460 | 4460 | 4450 | 7992 |
| 566 | 20230801 | 092700 | 1579566295 | 4460 | 4450 | 4465 | 4450 | 7916 |
| 567 | 20230801 | 092600 | 1544276240 | 4450 | 4445 | 4450 | 4440 | 3572 |
| 568 | 20230801 | 092500 | 1528391725 | 4440 | 4425 | 4445 | 4420 | 4386 |
| 569 | 20230801 | 092400 | 1508944040 | 4420 | 4420 | 4425 | 4415 | 4656 |
| 570 | 20230801 | 092300 | 1488349200 | 4420 | 4410 | 4425 | 4410 | 3139 |
| 571 | 20230801 | 092200 | 1474474850 | 4410 | 4405 | 4420 | 4405 | 5582 |
| 572 | 20230801 | 092100 | 1449845405 | 4405 | 4405 | 4410 | 4400 | 10874 |
| 573 | 20230801 | 092000 | 1401954660 | 4405 | 4400 | 4420 | 4400 | 3320 |
| 574 | 20230801 | 091900 | 1387336110 | 4405 | 4430 | 4430 | 4400 | 10673 |
| 575 | 20230801 | 091800 | 1340231385 | 4420 | 4420 | 4435 | 4415 | 5841 |
| 576 | 20230801 | 091700 | 1314418170 | 4425 | 4420 | 4435 | 4420 | 7202 |
| 577 | 20230801 | 091600 | 1282550455 | 4420 | 4455 | 4460 | 4415 | 18823 |
| 578 | 20230801 | 091500 | 1199158400 | 4460 | 4460 | 4465 | 4450 | 13663 |
| 579 | 20230801 | 091400 | 1138256750 | 4460 | 4445 | 4465 | 4445 | 5158 |
| 580 | 20230801 | 091300 | 1115264145 | 4445 | 4445 | 4445 | 4425 | 14863 |
| 581 | 20230801 | 091200 | 1049327825 | 4445 | 4460 | 4475 | 4440 | 27615 |
| 582 | 20230801 | 091100 | 926249865 | 4470 | 4450 | 4475 | 4445 | 35821 |
| 583 | 20230801 | 091000 | 766569155 | 4450 | 4405 | 4450 | 4405 | 40093 |
| 584 | 20230801 | 090900 | 588613510 | 4405 | 4385 | 4405 | 4370 | 23113 |
| 585 | 20230801 | 090800 | 487178765 | 4380 | 4380 | 4385 | 4360 | 8863 |
| 586 | 20230801 | 090700 | 448433545 | 4355 | 4355 | 4385 | 4350 | 26072 |
| 587 | 20230801 | 090600 | 334678245 | 4350 | 4360 | 4365 | 4345 | 8780 |
| 588 | 20230801 | 090500 | 296448285 | 4365 | 4295 | 4365 | 4290 | 14470 |
| 589 | 20230801 | 090400 | 233684260 | 4295 | 4300 | 4305 | 4290 | 5797 |
| 590 | 20230801 | 090300 | 208773525 | 4300 | 4310 | 4315 | 4300 | 15784 |
| 591 | 20230801 | 090200 | 140847485 | 4315 | 4280 | 4325 | 4280 | 14002 |
| 592 | 20230801 | 090100 | 80541545 | 4280 | 4225 | 4280 | 4225 | 7687 |
| 593 | 20230801 | 090000 | 47810410 | 4280 | 4260 | 4280 | 4210 | 10969 |